Closing price on 11/11/2024
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.50 |
Volume |
100 |
Split-adjusted Price |
5.50 |
|
|
NDX Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2024
|
+0.20 / +3.77%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
100
|
|
11/8/2024
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
0
|
|
11/7/2024
|
-0.20 / -3.64%
|
5.40
|
5.40
|
5.30
|
5.30
|
5.31
|
5.30
|
2,300
|
|
11/6/2024
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.40
|
5.50
|
4,900
|
|
11/5/2024
|
-0.10 / -1.82%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
1,200
|
|
11/4/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
11/1/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.41
|
5.50
|
4,900
|
|
10/31/2024
|
+0.10 / +1.85%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
5.50
|
3,700
|
|
10/30/2024
|
-0.20 / -3.57%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4,100
|
|
10/29/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.50
|
5.60
|
5.60
|
5.60
|
2,300
|
|
10/28/2024
|
-0.10 / -1.75%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
100
|
|
10/25/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
10/24/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
10/23/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
10/22/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
1,000
|
|
10/21/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
10/18/2024
|
0.00 / 0.00%
|
5.60
|
5.70
|
5.40
|
5.70
|
5.43
|
5.70
|
4,300
|
|
10/17/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
10/16/2024
|
0.00 / 0.00%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
0
|
|
10/15/2024
|
+0.20 / +3.64%
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
5.70
|
100
|
|
10/14/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
10/11/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.52
|
5.50
|
1,200
|
|
10/10/2024
|
-0.30 / -5.17%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
200
|
|
10/9/2024
|
0.00 / 0.00%
|
5.60
|
5.80
|
5.60
|
5.80
|
5.61
|
5.80
|
2,100
|
|
10/8/2024
|
+0.30 / +5.45%
|
5.50
|
5.80
|
5.50
|
5.80
|
5.51
|
5.80
|
3,100
|
|
10/7/2024
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
0
|
|
10/4/2024
|
-0.10 / -1.79%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
400
|
|
10/3/2024
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
0
|
|
10/2/2024
|
0.00 / 0.00%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.51
|
5.60
|
1,100
|
|
10/1/2024
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.51
|
5.60
|
2,300
|
|
|